kabutan

RION CO.,LTD.(6823) Historical

6823
TSE Prime
RION CO.,LTD.
2,847
JPY
-33
(-1.15%)
Jan 29, 3:30 pm JST
18.61
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
2,820
Jan 29, 10:52 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 28, 2026
2,918 JPY
52 Week Low Apr 7, 2025
1,952 JPY
Yearly High Jan 28, 2026
2,918 JPY
Yearly Low Apr 7, 2025
1,952 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,780 2,918 2,748 2,847 +46 +1.64% 357,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,851 2,851 2,688 2,801 -52 -1.82% 147,400
Jan 16, 2026 2,721 2,857 2,689 2,853 +162 +6.02% 131,100
Jan 9, 2026 2,673 2,751 2,658 2,691 +66 +2.51% 108,600
Dec 30, 2025 2,607 2,641 2,604 2,625 +18 +0.69% 42,200
Dec 26, 2025 2,638 2,642 2,599 2,607 +2 +0.08% 95,900
Dec 19, 2025 2,537 2,608 2,530 2,605 +85 +3.37% 122,100
Dec 12, 2025 2,553 2,570 2,490 2,520 -10 -0.40% 119,200
Dec 5, 2025 2,610 2,610 2,518 2,530 -74 -2.84% 100,400
Nov 28, 2025 2,548 2,608 2,535 2,604 +76 +3.01% 70,100
Nov 21, 2025 2,564 2,566 2,480 2,528 -36 -1.40% 112,800
Nov 14, 2025 2,562 2,599 2,505 2,564 +23 +0.91% 98,600
Nov 7, 2025 2,502 2,578 2,498 2,541 +39 +1.56% 152,200
Oct 31, 2025 2,648 2,684 2,494 2,502 -119 -4.54% 225,700
Oct 24, 2025 2,567 2,646 2,566 2,621 +75 +2.95% 113,900
Oct 17, 2025 2,530 2,574 2,490 2,546 -34 -1.32% 90,700
Oct 10, 2025 2,630 2,652 2,561 2,580 +10 +0.39% 102,500
Oct 3, 2025 2,692 2,692 2,528 2,570 -145 -5.34% 149,200
Sep 26, 2025 2,694 2,740 2,665 2,715 +50 +1.88% 120,300
Sep 19, 2025 2,642 2,700 2,619 2,665 +23 +0.87% 96,700
Sep 12, 2025 2,660 2,675 2,629 2,642 +2 +0.08% 112,000